Alaska Air Group (NY: ALK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2021	50.77	52.90	50.61	51.43	2,170,370	+1.08(+2.14%)
Dec 07, 2021	51.26	51.85	49.92	50.35	1,871,555	-0.27(-0.53%)
Dec 06, 2021	49.51	52.26	49.47	50.62	2,715,652	+2.05(+4.22%)
Dec 03, 2021	49.31	49.72	47.73	48.57	1,682,002	-0.95(-1.92%)
Dec 02, 2021	47.00	49.85	46.80	49.52	2,207,969	+3.23(+6.98%)
Dec 01, 2021	49.96	50.22	46.26	46.29	2,593,910	-2.28(-4.69%)
Nov 30, 2021	48.50	49.13	47.56	48.57	2,258,091	-0.88(-1.78%)
Nov 29, 2021	50.19	50.98	48.76	49.45	2,659,521	+0.00(+0.00%)
Nov 26, 2021	50.00	50.07	47.38	49.45	3,092,198	-3.46(-6.54%)
Nov 24, 2021	52.24	53.65	51.96	52.91	1,524,966	+0.18(+0.34%)
Nov 23, 2021	53.68	54.09	52.47	52.73	1,219,431	-0.35(-0.66%)
Nov 22, 2021	53.23	53.88	52.48	53.08	1,918,429	+0.34(+0.64%)
Nov 19, 2021	51.90	52.84	50.98	52.74	3,461,974	+0.20(+0.38%)
Nov 18, 2021	53.64	52.60	52.40	52.54	1,805,540	-1.00(-1.87%)
Nov 17, 2021	53.70	54.06	52.95	53.54	1,288,667	-0.35(-0.65%)
Nov 16, 2021	55.44	55.54	53.56	53.89	2,262,649	-1.78(-3.20%)
Nov 15, 2021	56.05	56.40	55.38	55.67	1,222,360	+0.02(+0.04%)
Nov 12, 2021	56.82	57.13	55.05	55.65	2,387,292	-1.16(-2.04%)
Nov 11, 2021	57.52	57.72	56.74	56.81	806,521	-0.73(-1.27%)
Nov 10, 2021	58.19			57.54	1,321,676	-1.29(-2.19%)
Nov 09, 2021	58.82	59.20	57.96	58.83	1,510,411	-0.05(-0.08%)
Nov 08, 2021	59.68	60.12	58.64	58.88	1,935,237	-0.47(-0.79%)
Nov 05, 2021	58.55	59.73	58.13	59.35	2,460,025	+3.62(+6.50%)
Nov 04, 2021	56.17	56.40	55.26	55.73	1,215,216	-0.20(-0.36%)
Nov 03, 2021	54.16	55.99	53.96	55.93	1,690,538	+1.48(+2.72%)
Nov 02, 2021	54.51	54.62	53.61	54.45	1,400,294	-0.26(-0.48%)
Nov 01, 2021	53.02	54.74	53.66	54.71	1,755,217	+1.91(+3.62%)
Oct 29, 2021	52.91	53.50	52.20	52.80	1,681,721	-0.06(-0.11%)
Oct 28, 2021	52.79	53.44	52.62	52.86	1,527,861	+0.15(+0.28%)
Oct 27, 2021	54.37	54.47	52.69	52.71	1,549,665	-1.56(-2.87%)
Oct 26, 2021	54.81			54.27	1,587,847	+0.33(+0.61%)
Oct 25, 2021	53.70	54.63	53.40	53.94	1,842,571	+0.13(+0.24%)
Oct 22, 2021	55.24	55.66	53.64	53.81	3,087,146	-2.39(-4.25%)
Oct 21, 2021	57.48	58.00	55.89	56.20	2,741,399	-1.05(-1.83%)
Oct 20, 2021	57.01	57.86	56.23	57.25	2,069,919	+0.31(+0.54%)
Oct 19, 2021	57.57	57.62	56.44	56.94	1,720,565	-0.48(-0.84%)
Oct 18, 2021	57.17	57.96	56.70	57.42	1,257,754	-0.35(-0.61%)
Oct 15, 2021	58.94	59.12	57.68	57.77	1,933,031	+0.25(+0.43%)
Oct 14, 2021	57.52	58.01	56.93	57.52	1,244,167	+0.48(+0.84%)
Oct 13, 2021	58.04	58.04	56.43	57.04	2,183,658	-1.39(-2.38%)
Oct 12, 2021	58.17	58.89	57.63	58.43	1,782,904	-0.03(-0.05%)
Oct 11, 2021	59.21	60.02	58.33	58.46	1,550,595	-1.34(-2.24%)
Oct 08, 2021	60.49	60.73	59.45	59.80	899,674	-0.44(-0.73%)
Oct 07, 2021	61.73	61.73	60.21	60.24	1,522,054	-0.81(-1.33%)
Oct 06, 2021	59.90	61.08	59.51	61.05	1,639,034	-0.55(-0.89%)
Oct 05, 2021	62.19	62.91	61.20	61.60	1,705,293	-0.49(-0.79%)
Oct 04, 2021	62.77	63.76	61.97	62.09	1,858,126	-0.11(-0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.